Fastighetsbolaget Emilshus AB Pfd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	24.200	24.200	24.000	24.200	19.743	144,761
2023-11-29	24.000	24.500	23.900	24.200	19.743	89,163
2023-11-28	24.000	24.200	23.900	24.000	19.580	53,284
2023-11-27	24.000	24.300	23.900	24.000	19.580	45,231
2023-11-24	24.000	24.200	24.000	24.000	19.580	57,589
2023-11-23	24.300	24.500	24.000	24.000	19.580	1,261,024
2023-11-22	24.100	24.400	23.900	24.000	19.580	34,246
2023-11-21	24.000	24.000	23.900	24.000	19.580	34,185
2023-11-20	24.000	24.300	23.900	24.000	19.580	76,100
2023-11-17	23.900	24.000	23.900	24.000	19.580	10,842
2023-11-16	24.000	24.000	23.900	24.000	19.580	14,620
2023-11-15	24.200	24.200	23.900	24.000	19.580	81,706
2023-11-14	24.100	24.100	23.900	24.000	19.580	86,890
2023-11-13	24.000	24.100	23.900	24.100	19.661	45,201
2023-11-10	24.000	24.200	23.900	24.100	19.661	11,537
2023-11-09	23.900	24.200	23.900	24.000	19.580	9,676
2023-11-08	24.200	24.200	23.800	24.100	19.661	1,409
2023-11-07	24.000	24.300	23.900	24.200	19.743	10,615
2023-11-06	24.100	24.400	23.900	24.300	19.825	8,254
2023-11-03	24.400	24.400	24.200	24.200	19.743	4,965
2023-11-02	24.700	24.700	24.300	24.400	19.906	14,104
2023-11-01	24.200	24.700	24.200	24.700	20.151	4,018
2023-10-31	24.400	24.500	24.300	24.500	19.988	4,544
2023-10-30	24.200	24.400	24.100	24.400	19.906	3,808
2023-10-27	23.900	24.200	23.600	24.000	19.580	17,232
2023-10-26	23.800	24.000	23.200	23.900	19.498	10,897
2023-10-25	24.200	24.200	23.600	24.100	19.661	9,524
2023-10-24	24.300	24.300	23.900	24.200	19.743	4,450
2023-10-23	24.400	24.400	23.800	24.300	19.825	11,909
2023-10-20	24.300	24.500	24.200	24.400	19.906	6,220
2023-10-19	24.100	24.400	24.100	24.400	19.906	6,400
2023-10-18	24.100	24.500	24.100	24.100	19.661	7,312
2023-10-17	24.300	24.500	23.800	23.900	19.498	14,250
2023-10-16	24.400	24.400	24.100	24.300	19.825	8,711
2023-10-13	24.400	24.400	24.200	24.400	19.906	2,028
2023-10-12	24.400	24.500	24.000	24.400	19.906	14,605
2023-10-11	24.500	24.500	24.300	24.400	19.906	2,186
2023-10-10	24.500	24.500	24.200	24.500	19.988	2,967
2023-10-09	24.400	24.500	24.200	24.500	19.988	6,305
2023-10-06	24.400	24.800	24.100	24.200	19.743	6,853
2023-10-05	24.600	24.600	24.100	24.100	19.661	13,222
2023-10-04	24.700	24.700	24.300	24.600	20.069	5,256
2023-10-03	24.500	25.300	24.400	24.400	19.906	38,849
2023-10-02	24.300	24.700	24.100	24.500	19.988	5,408
2023-09-29	24.000	24.400	24.000	24.300	19.825	870
2023-09-28	24.300	24.400	24.000	24.300	19.825	4,055
2023-09-27	24.500	24.700	24.400	24.600	19.661	16,167
2023-09-26	24.700	24.700	24.300	24.600	19.661	1,659
2023-09-25	24.800	24.900	24.400	24.700	19.741	27,834
2023-09-22	24.900	24.900	24.700	24.700	19.741	3,892
2023-09-21	24.900	24.900	24.600	24.900	19.901	6,527
2023-09-20	24.800	24.900	24.500	24.800	19.821	6,000
2023-09-19	24.700	24.800	24.500	24.600	19.661	1,346
2023-09-18	24.700	24.700	24.400	24.400	19.502	766
2023-09-15	24.800	24.900	24.200	24.400	19.502	5,525
2023-09-14	24.800	25.000	24.500	24.700	19.741	4,228
2023-09-13	24.500	24.900	24.500	24.500	19.582	419
2023-09-12	24.800	24.800	24.500	24.500	19.582	7,526
2023-09-11	24.700	24.800	24.500	24.800	19.821	611
2023-09-08	24.700	24.700	24.400	24.700	19.741	492

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.5000 SEK
2026-06-29	0.5000 SEK
2026-03-30	0.5000 SEK
2025-12-29	0.5000 SEK
2025-09-29	0.5000 SEK
2025-06-27	0.5000 SEK
2025-03-28	0.5000 SEK
2024-12-27	0.5000 SEK
2024-09-27	0.5000 SEK
2024-06-27	0.5000 SEK
2024-03-28	0.5000 SEK
2023-12-29	0.5000 SEK
2023-09-28	0.5000 SEK
2023-06-29	0.5000 SEK
2023-03-30	0.5000 SEK
2022-12-29	0.5000 SEK
2022-09-29	0.5000 SEK
2022-06-29	0.5000 SEK
2022-03-30	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.